New Zealand markets closed

Lam Research Corporation (LRCX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,089.58+19.88 (+1.86%)
At close: 04:00PM EDT
1,086.02 -3.56 (-0.33%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:880.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240621C008800002024-06-17 3:27PM EDT2024-06-21195.05205.00215.600.00-1851114.06%
LRCX240628C008800002024-06-17 3:21PM EDT2024-06-28190.63207.50215.950.00-4675.22%
LRCX240705C008800002024-06-14 2:13PM EDT2024-07-05161.87209.00216.850.00-3563.15%
LRCX240719C008800002024-06-18 3:22PM EDT2024-07-19217.72212.25219.60+34.36+18.74%207954.33%
LRCX240726C008800002024-06-11 3:42PM EDT2024-07-26132.42211.85225.550.00--154.11%
LRCX240920C008800002024-05-20 1:59PM EDT2024-09-20113.02231.70238.750.00-42551.13%
LRCX241220C008800002024-04-17 3:29PM EDT2024-12-20146.00122.80129.150.00-4230.00%
LRCX250117C008800002024-06-18 1:01PM EDT2025-01-17278.40266.70276.45+27.40+10.92%14850.05%
LRCX250321C008800002024-04-02 3:08PM EDT2025-03-21204.25134.80144.800.00--10.00%
LRCX250620C008800002024-05-02 9:54AM EDT2025-06-20154.87175.00185.200.00-120.00%
LRCX260116C008800002024-06-11 11:49AM EDT2026-01-16261.50342.75355.450.00-3348.69%
LRCX261218C008800002024-06-03 10:25AM EDT2026-12-18270.50388.00408.000.00-3348.18%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRCX240621P008800002024-06-18 1:25PM EDT2024-06-210.020.001.78-0.02-50.00%679117.87%
LRCX240628P008800002024-06-17 2:27PM EDT2024-06-280.290.000.830.00-26157.76%
LRCX240705P008800002024-06-12 11:41AM EDT2024-07-051.300.000.870.00-41349.34%
LRCX240712P008800002024-06-13 1:53PM EDT2024-07-121.950.520.940.00-1342.04%
LRCX240719P008800002024-06-18 1:13PM EDT2024-07-191.471.261.67-0.53-26.50%710340.78%
LRCX240816P008800002024-06-18 1:13PM EDT2024-08-166.476.357.15-13.58-67.73%2640.64%
LRCX240920P008800002024-06-18 12:39PM EDT2024-09-2012.4811.9013.05-2.54-16.91%14738.31%
LRCX241220P008800002024-06-17 2:40PM EDT2024-12-2034.5829.9031.400.00-47837.58%
LRCX250117P008800002024-06-06 12:38PM EDT2025-01-1762.3234.1035.900.00-114137.08%
LRCX250321P008800002024-06-13 11:01AM EDT2025-03-2154.9243.7546.950.00-11936.81%
LRCX250620P008800002024-06-12 11:22AM EDT2025-06-2066.1254.9063.000.00-12136.96%
LRCX260116P008800002024-04-22 3:09PM EDT2026-01-16147.070.000.000.00-903.13%
LRCX261218P008800002024-06-03 1:11PM EDT2026-12-18142.20102.50120.000.00-121234.06%